Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 14.36 | 14.75 | 13.66 | 14.42 | 36,253 | -0.24(-1.64%) |
Oct 30, 2023 | 14.74 | 14.82 | 14.45 | 14.66 | 42,342 | +0.13(+0.89%) |
Oct 27, 2023 | 14.74 | 14.74 | 14.14 | 14.53 | 16,313 | -0.21(-1.42%) |
Oct 26, 2023 | 14.20 | 14.75 | 14.20 | 14.74 | 15,882 | +0.55(+3.88%) |
Oct 25, 2023 | 14.14 | 14.63 | 14.04 | 14.19 | 11,762 | -0.42(-2.87%) |
Oct 24, 2023 | 13.87 | 14.75 | 13.58 | 14.61 | 28,316 | +0.68(+4.88%) |
Oct 23, 2023 | 14.95 | 15.44 | 13.67 | 13.93 | 28,528 | -1.06(-7.07%) |
Oct 20, 2023 | 14.52 | 15.22 | 14.30 | 14.99 | 30,962 | +0.44(+3.02%) |
Oct 19, 2023 | 14.28 | 14.59 | 14.19 | 14.55 | 8,049 | -0.09(-0.61%) |
Oct 18, 2023 | 14.55 | 14.72 | 14.25 | 14.64 | 12,953 | +0.10(+0.69%) |
Oct 17, 2023 | 14.99 | 15.23 | 14.42 | 14.54 | 41,618 | -0.35(-2.35%) |
Oct 16, 2023 | 13.80 | 15.18 | 13.51 | 14.89 | 53,711 | +0.97(+6.97%) |
Oct 13, 2023 | 14.58 | 14.69 | 13.69 | 13.92 | 32,213 | -0.83(-5.63%) |
Oct 12, 2023 | 14.81 | 15.11 | 14.56 | 14.75 | 23,063 | -0.12(-0.81%) |
Oct 11, 2023 | 15.13 | 15.43 | 14.59 | 14.87 | 36,844 | -0.36(-2.36%) |
Oct 10, 2023 | 14.80 | 15.39 | 14.48 | 15.23 | 33,102 | +0.57(+3.89%) |
Oct 09, 2023 | 14.66 | 15.13 | 14.50 | 14.66 | 16,091 | -0.25(-1.68%) |
Oct 06, 2023 | 15.13 | 15.37 | 14.31 | 14.91 | 25,128 | -0.25(-1.65%) |
Oct 05, 2023 | 14.74 | 15.94 | 14.03 | 15.16 | 54,665 | +0.36(+2.40%) |
Oct 04, 2023 | 14.11 | 15.67 | 14.11 | 14.80 | 64,205 | +0.47(+3.31%) |
Oct 03, 2023 | 15.46 | 15.46 | 13.57 | 14.33 | 66,880 | -1.18(-7.61%) |
Oct 02, 2023 | 16.08 | 16.15 | 15.51 | 15.51 | 70,149 | -0.57(-3.54%) |
Sep 29, 2023 | 16.12 | 17.00 | 15.05 | 16.08 | 596,836 | +0.12(+0.75%) |
Sep 28, 2023 | 15.99 | 16.57 | 15.36 | 15.96 | 59,791 | +0.13(+0.82%) |
Sep 27, 2023 | 15.15 | 16.14 | 14.69 | 15.83 | 84,105 | +0.61(+4.01%) |
Sep 26, 2023 | 13.55 | 15.47 | 13.55 | 15.22 | 88,595 | +1.54(+11.26%) |
Sep 25, 2023 | 13.78 | 13.83 | 13.46 | 13.68 | 20,946 | +0.02(+0.15%) |
Sep 22, 2023 | 13.78 | 14.00 | 13.13 | 13.66 | 35,991 | -0.15(-1.09%) |
Sep 21, 2023 | 13.18 | 14.24 | 12.80 | 13.81 | 164,286 | +0.63(+4.78%) |
Sep 20, 2023 | 13.41 | 14.31 | 13.18 | 13.18 | 68,435 | -0.40(-2.95%) |
Sep 19, 2023 | 14.28 | 14.42 | 13.31 | 13.58 | 46,794 | -0.62(-4.37%) |
Sep 18, 2023 | 14.50 | 15.21 | 14.15 | 14.20 | 128,747 | -0.53(-3.60%) |
Sep 15, 2023 | 14.37 | 14.97 | 14.24 | 14.73 | 331,652 | +0.26(+1.80%) |
Sep 14, 2023 | 15.00 | 15.69 | 14.10 | 14.47 | 80,937 | -0.41(-2.76%) |
Sep 13, 2023 | 16.00 | 16.24 | 14.76 | 14.88 | 47,580 | -0.88(-5.58%) |
Sep 12, 2023 | 15.82 | 15.96 | 15.60 | 15.76 | 24,942 | +0.10(+0.64%) |
Sep 11, 2023 | 15.75 | 15.99 | 15.56 | 15.66 | 22,292 | +0.07(+0.45%) |
Sep 08, 2023 | 15.82 | 16.00 | 15.14 | 15.59 | 22,197 | +0.04(+0.26%) |
Sep 07, 2023 | 15.88 | 16.25 | 15.33 | 15.55 | 35,113 | -0.45(-2.81%) |
Sep 06, 2023 | 14.81 | 16.28 | 14.81 | 16.00 | 50,045 | +1.10(+7.38%) |
Sep 05, 2023 | 14.92 | 15.75 | 14.49 | 14.90 | 54,398 | -0.35(-2.30%) |
Sep 01, 2023 | 14.88 | 15.39 | 13.54 | 15.25 | 89,319 | +0.21(+1.40%) |
Aug 31, 2023 | 14.27 | 15.05 | 13.47 | 15.04 | 21,515 | +0.55(+3.80%) |
Aug 30, 2023 | 13.17 | 14.50 | 13.04 | 14.49 | 21,973 | +1.21(+9.11%) |
Aug 29, 2023 | 15.00 | 15.00 | 13.12 | 13.28 | 54,528 | -1.80(-11.94%) |
Aug 28, 2023 | 15.05 | 15.25 | 14.50 | 15.08 | 40,112 | +0.16(+1.07%) |
Aug 25, 2023 | 14.82 | 14.92 | 13.82 | 14.92 | 40,254 | -0.08(-0.53%) |
Aug 24, 2023 | 15.11 | 15.47 | 14.83 | 15.00 | 265,303 | -0.05(-0.33%) |
Aug 23, 2023 | 14.78 | 16.00 | 14.14 | 15.05 | 201,292 | +1.12(+8.04%) |
Aug 22, 2023 | 13.90 | 14.43 | 13.18 | 13.93 | 62,396 | +0.18(+1.31%) |
Aug 21, 2023 | 11.10 | 14.44 | 11.04 | 13.75 | 123,790 | +2.60(+23.32%) |
Aug 18, 2023 | 10.11 | 11.15 | 9.370 | 11.15 | 27,576 | +0.75(+7.21%) |
Aug 17, 2023 | 9.590 | 11.45 | 9.540 | 10.40 | 101,876 | +1.15(+12.43%) |
Aug 16, 2023 | 9.570 | 9.850 | 9.160 | 9.250 | 31,854 | +0.61(+7.06%) |
Aug 15, 2023 | 8.540 | 8.990 | 8.540 | 8.640 | 4,698 | +0.20(+2.37%) |
Aug 14, 2023 | 8.400 | 8.770 | 8.400 | 8.440 | 9,218 | +0.01(+0.12%) |
Aug 11, 2023 | 8.220 | 9.050 | 8.220 | 8.430 | 6,282 | +0.03(+0.36%) |
Aug 10, 2023 | 7.580 | 8.490 | 7.580 | 8.400 | 33,154 | +0.20(+2.44%) |
Aug 09, 2023 | 8.000 | 8.300 | 7.860 | 8.200 | 11,772 | +0.22(+2.76%) |
Aug 08, 2023 | 7.993 | 8.277 | 7.980 | 7.980 | 3,864 | -0.13(-1.60%) |
Aug 07, 2023 | 8.140 | 8.582 | 8.100 | 8.110 | 2,515 | -0.15(-1.82%) |
Aug 04, 2023 | 8.000 | 8.640 | 8.000 | 8.260 | 4,662 | +0.21(+2.61%) |
Aug 03, 2023 | 8.030 | 8.153 | 7.718 | 8.050 | 3,889 | -0.14(-1.71%) |
Aug 02, 2023 | 7.950 | 8.400 | 7.950 | 8.190 | 8,935 | -0.01(-0.12%) |